Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 51.23 | 52.27 | 50.55 | 50.98 | 1,371,518 | -0.59(-1.14%) |
Apr 29, 2015 | 50.18 | 51.96 | 50.00 | 51.57 | 2,006,975 | +1.23(+2.44%) |
Apr 28, 2015 | 49.57 | 50.45 | 49.57 | 50.35 | 563,801 | +0.69(+1.39%) |
Apr 27, 2015 | 50.01 | 50.20 | 49.55 | 49.66 | 577,388 | -0.19(-0.38%) |
Apr 24, 2015 | 50.10 | 50.35 | 49.76 | 49.85 | 696,171 | -0.34(-0.68%) |
Apr 23, 2015 | 50.25 | 50.50 | 50.01 | 50.19 | 348,841 | -0.09(-0.18%) |
Apr 22, 2015 | 50.06 | 50.49 | 49.77 | 50.28 | 498,467 | +0.21(+0.41%) |
Apr 21, 2015 | 50.89 | 51.03 | 50.02 | 50.07 | 622,859 | -0.74(-1.45%) |
Apr 20, 2015 | 50.60 | 51.13 | 50.32 | 50.81 | 435,128 | +0.27(+0.54%) |
Apr 17, 2015 | 50.88 | 50.95 | 50.29 | 50.54 | 539,642 | -0.69(-1.34%) |
Apr 16, 2015 | 50.94 | 51.43 | 50.70 | 51.23 | 315,213 | +0.21(+0.41%) |
Apr 15, 2015 | 51.11 | 51.31 | 50.66 | 51.02 | 358,485 | -0.07(-0.13%) |
Apr 14, 2015 | 51.25 | 51.53 | 50.71 | 51.08 | 539,054 | -0.51(-1.00%) |
Apr 13, 2015 | 51.15 | 51.75 | 51.11 | 51.60 | 449,660 | +0.34(+0.66%) |
Apr 10, 2015 | 51.52 | 51.59 | 50.95 | 51.26 | 280,799 | -0.01(-0.02%) |
Apr 09, 2015 | 51.19 | 51.54 | 51.00 | 51.27 | 366,904 | +0.08(+0.16%) |
Apr 08, 2015 | 50.83 | 51.28 | 50.63 | 51.18 | 447,762 | +0.46(+0.90%) |
Apr 07, 2015 | 50.92 | 51.14 | 50.69 | 50.73 | 367,030 | -0.15(-0.29%) |
Apr 06, 2015 | 50.52 | 51.10 | 50.45 | 50.88 | 469,067 | -0.07(-0.13%) |
Apr 02, 2015 | 50.67 | 50.94 | 50.94 | 50.94 | 555,715 | +0.21(+0.41%) |
Apr 01, 2015 | 50.66 | 51.26 | 50.38 | 50.74 | 755,323 | -0.21(-0.41%) |
Mar 31, 2015 | 50.99 | 51.23 | 50.63 | 50.94 | 418,788 | -0.17(-0.32%) |
Mar 30, 2015 | 50.77 | 51.45 | 50.77 | 51.11 | 364,595 | +0.56(+1.12%) |
Mar 27, 2015 | 50.84 | 50.88 | 50.26 | 50.55 | 334,316 | -0.32(-0.62%) |
Mar 26, 2015 | 50.20 | 50.97 | 49.96 | 50.86 | 1,073,924 | +0.27(+0.54%) |
Mar 25, 2015 | 51.47 | 51.76 | 50.55 | 50.59 | 527,896 | -0.94(-1.82%) |
Mar 24, 2015 | 51.49 | 51.85 | 51.37 | 51.52 | 431,993 | -0.07(-0.14%) |
Mar 23, 2015 | 51.59 | 52.21 | 51.55 | 51.60 | 785,474 | +0.01(+0.02%) |
Mar 20, 2015 | 50.86 | 51.78 | 50.86 | 51.59 | 1,323,802 | +0.73(+1.44%) |
Mar 19, 2015 | 51.46 | 51.59 | 50.60 | 50.86 | 735,637 | -0.59(-1.14%) |
Mar 18, 2015 | 51.23 | 51.86 | 50.88 | 51.45 | 758,980 | +0.14(+0.28%) |
Mar 17, 2015 | 50.97 | 51.47 | 50.76 | 51.31 | 405,586 | +0.07(+0.13%) |
Mar 16, 2015 | 50.89 | 51.32 | 50.84 | 51.24 | 470,788 | +0.46(+0.90%) |
Mar 13, 2015 | 51.23 | 51.39 | 50.51 | 50.79 | 476,165 | -0.54(-1.05%) |
Mar 12, 2015 | 50.46 | 51.41 | 50.33 | 51.32 | 518,538 | +1.30(+2.60%) |
Mar 11, 2015 | 50.50 | 50.66 | 49.77 | 50.02 | 922,161 | -0.47(-0.94%) |
Mar 10, 2015 | 51.33 | 51.37 | 50.46 | 50.50 | 502,664 | -1.10(-2.14%) |
Mar 09, 2015 | 51.09 | 51.87 | 50.86 | 51.60 | 832,563 | +0.51(+0.99%) |
Mar 06, 2015 | 51.08 | 51.76 | 50.84 | 51.09 | 751,755 | -0.04(-0.08%) |
Mar 05, 2015 | 50.25 | 51.23 | 49.97 | 51.13 | 866,354 | +0.90(+1.80%) |
Mar 04, 2015 | 50.58 | 50.91 | 50.13 | 50.23 | 776,055 | -0.68(-1.34%) |
Mar 03, 2015 | 50.93 | 51.43 | 50.45 | 50.91 | 793,557 | -0.27(-0.52%) |
Mar 02, 2015 | 50.83 | 51.21 | 50.30 | 51.18 | 591,381 | +0.35(+0.69%) |
Feb 27, 2015 | 50.68 | 51.15 | 50.53 | 50.83 | 699,670 | +0.17(+0.34%) |
Feb 26, 2015 | 50.65 | 51.08 | 50.51 | 50.65 | 818,115 | -0.17(-0.34%) |
Feb 25, 2015 | 50.33 | 51.03 | 50.33 | 50.83 | 865,849 | +0.43(+0.86%) |
Feb 24, 2015 | 49.67 | 50.47 | 49.63 | 50.40 | 952,952 | +0.44(+0.88%) |
Feb 23, 2015 | 50.30 | 50.39 | 49.78 | 49.96 | 558,318 | -0.37(-0.74%) |
Feb 20, 2015 | 50.26 | 50.44 | 49.62 | 50.33 | 1,496,228 | -0.13(-0.26%) |
Feb 19, 2015 | 50.00 | 50.64 | 49.80 | 50.46 | 1,579,017 | +0.44(+0.88%) |
Feb 18, 2015 | 49.93 | 50.46 | 49.65 | 50.02 | 1,489,803 | -0.25(-0.49%) |
Feb 17, 2015 | 50.78 | 51.10 | 50.12 | 50.27 | 1,633,948 | -0.47(-0.93%) |
Feb 13, 2015 | 51.61 | 50.74 | 50.74 | 50.74 | 2,974,342 | -4.11(-7.50%) |
Feb 12, 2015 | 54.91 | 55.31 | 54.42 | 54.85 | 907,323 | +0.10(+0.18%) |
Feb 11, 2015 | 54.46 | 54.94 | 54.46 | 54.75 | 346,805 | +0.21(+0.38%) |
Feb 10, 2015 | 54.78 | 54.84 | 54.28 | 54.55 | 421,062 | +0.17(+0.32%) |
Feb 09, 2015 | 54.47 | 54.84 | 54.24 | 54.37 | 419,292 | -0.42(-0.77%) |
Feb 06, 2015 | 54.96 | 55.49 | 54.63 | 54.80 | 431,297 | +0.06(+0.11%) |
Feb 05, 2015 | 54.15 | 54.77 | 54.09 | 54.74 | 319,977 | +0.59(+1.10%) |
Feb 04, 2015 | 54.12 | 54.61 | 54.00 | 54.14 | 451,365 | -0.08(-0.15%) |
Feb 03, 2015 | 53.47 | 54.28 | 53.35 | 54.23 | 483,455 | +0.89(+1.67%) |